百五銀行(8368)の株価時系列情報
百五銀行(8368)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1991/12/30 | 725 | 740 | 725 | 740 | 10,000 |
1991/12/27 | 726 | 726 | 725 | 725 | 2,000 |
1991/12/26 | 720 | 720 | 719 | 720 | 3,000 |
1991/12/25 | 700 | 710 | 699 | 710 | 24,000 |
1991/12/24 | 700 | 700 | 700 | 700 | 6,000 |
1991/12/20 | 740 | 740 | 740 | 740 | 4,000 |
1991/12/17 | 748 | 749 | 745 | 745 | 12,000 |
1991/12/16 | 749 | 749 | 749 | 749 | 1,000 |
1991/12/13 | 710 | 750 | 710 | 750 | 50,000 |
1991/12/12 | 700 | 710 | 700 | 710 | 18,000 |
1991/12/11 | 701 | 701 | 701 | 701 | 8,000 |
1991/12/10 | 701 | 701 | 700 | 701 | 19,000 |
1991/12/09 | 701 | 701 | 701 | 701 | 6,000 |
1991/12/06 | 700 | 700 | 700 | 700 | 13,000 |
1991/12/05 | 698 | 698 | 698 | 698 | 1,000 |
1991/12/02 | 695 | 695 | 691 | 695 | 11,000 |
1991/11/29 | 710 | 710 | 710 | 710 | 9,000 |
1991/11/28 | 710 | 720 | 710 | 720 | 27,000 |
1991/11/27 | 710 | 710 | 710 | 710 | 13,000 |
1991/11/26 | 697 | 700 | 697 | 700 | 13,000 |
1991/11/25 | 697 | 697 | 697 | 697 | 1,000 |
1991/11/22 | 720 | 720 | 700 | 714 | 84,000 |
1991/11/21 | 715 | 720 | 715 | 715 | 43,000 |
1991/11/20 | 700 | 720 | 700 | 720 | 33,000 |
1991/11/19 | 705 | 710 | 705 | 705 | 19,000 |
1991/11/18 | 730 | 730 | 701 | 701 | 7,000 |
1991/11/15 | 721 | 730 | 721 | 730 | 78,000 |
1991/11/14 | 708 | 720 | 708 | 720 | 16,000 |
1991/11/13 | 700 | 710 | 700 | 700 | 16,000 |
1991/11/12 | 710 | 710 | 700 | 700 | 27,000 |
1991/11/11 | 720 | 720 | 720 | 720 | 1,000 |
1991/11/07 | 720 | 720 | 720 | 720 | 6,000 |
1991/11/06 | 730 | 730 | 730 | 730 | 1,000 |
1991/11/05 | 710 | 730 | 710 | 730 | 18,000 |
1991/11/01 | 720 | 720 | 720 | 720 | 3,000 |
1991/10/30 | 710 | 720 | 710 | 720 | 11,000 |
1991/10/29 | 715 | 715 | 710 | 710 | 11,000 |
1991/10/28 | 711 | 720 | 711 | 720 | 17,000 |
1991/10/25 | 720 | 720 | 712 | 712 | 6,000 |
1991/10/24 | 720 | 720 | 720 | 720 | 8,000 |
1991/10/23 | 720 | 720 | 720 | 720 | 4,000 |
1991/10/22 | 720 | 720 | 720 | 720 | 29,000 |
1991/10/21 | 716 | 721 | 716 | 720 | 17,000 |
1991/10/18 | 715 | 715 | 715 | 715 | 8,000 |
1991/10/17 | 715 | 715 | 715 | 715 | 13,000 |
1991/10/16 | 715 | 715 | 715 | 715 | 7,000 |
1991/10/15 | 715 | 720 | 715 | 715 | 33,000 |
1991/10/14 | 714 | 714 | 711 | 711 | 15,000 |
1991/10/09 | 715 | 715 | 715 | 715 | 4,000 |
1991/10/08 | 719 | 719 | 716 | 716 | 2,000 |
1991/10/04 | 720 | 720 | 720 | 720 | 1,000 |
1991/10/03 | 720 | 720 | 720 | 720 | 6,000 |
1991/10/02 | 715 | 718 | 715 | 718 | 2,000 |
1991/10/01 | 712 | 712 | 712 | 712 | 1,000 |
1991/09/30 | 714 | 720 | 711 | 711 | 13,000 |
1991/09/27 | 711 | 711 | 711 | 711 | 2,000 |
1991/09/26 | 716 | 720 | 710 | 720 | 8,000 |
1991/09/25 | 710 | 710 | 710 | 710 | 7,000 |
1991/09/24 | 716 | 735 | 716 | 729 | 12,000 |
1991/09/20 | 715 | 715 | 710 | 715 | 8,000 |
1991/09/19 | 715 | 715 | 714 | 714 | 13,000 |
1991/09/18 | 700 | 715 | 700 | 710 | 19,000 |
1991/09/17 | 695 | 700 | 695 | 696 | 31,000 |
1991/09/13 | 700 | 700 | 695 | 695 | 87,000 |
1991/09/12 | 700 | 700 | 700 | 700 | 6,000 |
1991/09/11 | 720 | 720 | 700 | 700 | 10,000 |
1991/09/10 | 740 | 740 | 720 | 720 | 4,000 |
1991/09/09 | 745 | 745 | 740 | 740 | 6,000 |
1991/09/06 | 745 | 745 | 744 | 745 | 504,000 |
1991/09/05 | 747 | 747 | 745 | 745 | 10,000 |
1991/09/04 | 750 | 750 | 749 | 749 | 22,000 |
1991/09/03 | 749 | 749 | 749 | 749 | 6,000 |
1991/09/02 | 746 | 747 | 746 | 747 | 10,000 |
1991/08/30 | 740 | 745 | 740 | 745 | 7,000 |
1991/08/29 | 740 | 750 | 740 | 740 | 5,000 |
1991/08/28 | 735 | 740 | 735 | 740 | 10,000 |
1991/08/27 | 755 | 755 | 740 | 745 | 36,000 |
1991/08/26 | 755 | 755 | 755 | 755 | 11,000 |
1991/08/23 | 758 | 760 | 755 | 755 | 9,000 |
1991/08/22 | 771 | 771 | 759 | 759 | 24,000 |
1991/08/19 | 795 | 795 | 795 | 795 | 10,000 |
1991/08/16 | 797 | 797 | 797 | 797 | 8,000 |
1991/08/15 | 797 | 797 | 796 | 797 | 33,000 |
1991/08/14 | 790 | 805 | 790 | 800 | 11,000 |
1991/08/13 | 770 | 770 | 770 | 770 | 3,000 |
1991/08/12 | 805 | 805 | 790 | 790 | 4,000 |
1991/08/09 | 808 | 808 | 808 | 808 | 1,000 |
1991/08/08 | 790 | 809 | 790 | 799 | 19,000 |
1991/08/07 | 809 | 809 | 809 | 809 | 1,000 |
1991/08/06 | 810 | 810 | 805 | 805 | 79,000 |
1991/08/05 | 800 | 815 | 800 | 815 | 34,000 |
1991/08/02 | 800 | 810 | 800 | 810 | 21,000 |
1991/08/01 | 791 | 800 | 791 | 800 | 38,000 |
1991/07/31 | 786 | 800 | 786 | 800 | 18,000 |
1991/07/30 | 785 | 785 | 780 | 785 | 10,000 |
1991/07/29 | 766 | 780 | 766 | 780 | 55,000 |
1991/07/26 | 767 | 767 | 767 | 767 | 3,000 |
1991/07/25 | 777 | 777 | 777 | 777 | 1,000 |
1991/07/24 | 778 | 778 | 775 | 778 | 18,000 |
1991/07/18 | 780 | 780 | 780 | 780 | 2,000 |
1991/07/17 | 781 | 783 | 781 | 783 | 14,000 |
1991/07/16 | 783 | 783 | 783 | 783 | 1,000 |
1991/07/15 | 794 | 794 | 783 | 783 | 11,000 |
1991/07/11 | 784 | 784 | 784 | 784 | 2,000 |
1991/07/10 | 784 | 785 | 784 | 785 | 4,000 |
1991/07/09 | 785 | 785 | 784 | 784 | 3,000 |
1991/07/08 | 785 | 785 | 785 | 785 | 2,000 |
1991/07/05 | 800 | 800 | 799 | 799 | 16,000 |
1991/07/04 | 785 | 800 | 785 | 800 | 36,000 |
1991/07/03 | 790 | 790 | 790 | 790 | 9,000 |
1991/07/02 | 799 | 799 | 798 | 798 | 3,000 |
1991/07/01 | 790 | 790 | 785 | 790 | 10,000 |
1991/06/28 | 790 | 790 | 790 | 790 | 4,000 |
1991/06/27 | 795 | 795 | 795 | 795 | 12,000 |
1991/06/26 | 795 | 800 | 795 | 800 | 9,000 |
1991/06/25 | 795 | 795 | 795 | 795 | 8,000 |
1991/06/24 | 800 | 800 | 800 | 800 | 3,000 |
1991/06/21 | 799 | 799 | 799 | 799 | 1,000 |
1991/06/20 | 795 | 796 | 795 | 796 | 12,000 |
1991/06/19 | 800 | 800 | 795 | 796 | 16,000 |
1991/06/18 | 800 | 800 | 800 | 800 | 10,000 |
1991/06/17 | 800 | 800 | 796 | 800 | 11,000 |
1991/06/14 | 800 | 800 | 790 | 800 | 81,000 |
1991/06/13 | 809 | 809 | 800 | 800 | 26,000 |
1991/06/12 | 806 | 810 | 806 | 810 | 18,000 |
1991/06/11 | 806 | 806 | 801 | 805 | 10,000 |
1991/06/10 | 809 | 809 | 800 | 806 | 25,000 |
1991/06/07 | 809 | 811 | 807 | 809 | 47,000 |
1991/06/06 | 801 | 810 | 801 | 810 | 23,000 |
1991/06/05 | 814 | 814 | 800 | 800 | 37,000 |
1991/06/04 | 815 | 815 | 805 | 815 | 19,000 |
1991/06/03 | 814 | 816 | 810 | 810 | 33,000 |
1991/05/31 | 815 | 815 | 815 | 815 | 22,000 |
1991/05/30 | 815 | 815 | 810 | 811 | 21,000 |
1991/05/29 | 816 | 816 | 816 | 816 | 25,000 |
1991/05/28 | 815 | 820 | 815 | 816 | 53,000 |
1991/05/27 | 820 | 820 | 820 | 820 | 13,000 |
1991/05/24 | 815 | 815 | 805 | 815 | 5,000 |
1991/05/23 | 825 | 825 | 820 | 820 | 28,000 |
1991/05/22 | 820 | 830 | 820 | 829 | 7,000 |
1991/05/21 | 805 | 810 | 805 | 810 | 87,000 |
1991/05/20 | 820 | 820 | 810 | 810 | 81,000 |
1991/05/17 | 820 | 823 | 820 | 820 | 20,000 |
1991/05/16 | 825 | 825 | 820 | 820 | 3,000 |
1991/05/15 | 820 | 825 | 819 | 825 | 42,000 |
1991/05/14 | 820 | 820 | 810 | 810 | 15,000 |
1991/05/13 | 820 | 820 | 820 | 820 | 8,000 |
1991/05/10 | 820 | 824 | 820 | 820 | 8,000 |
1991/05/08 | 826 | 826 | 825 | 825 | 8,000 |
1991/05/07 | 825 | 826 | 825 | 826 | 4,000 |
1991/04/30 | 820 | 825 | 820 | 825 | 10,000 |
1991/04/26 | 839 | 840 | 826 | 826 | 29,000 |
1991/04/25 | 820 | 840 | 820 | 840 | 33,000 |
1991/04/24 | 839 | 839 | 830 | 830 | 13,000 |
1991/04/23 | 820 | 840 | 820 | 840 | 30,000 |
1991/04/22 | 821 | 825 | 820 | 820 | 20,000 |
1991/04/19 | 824 | 825 | 820 | 825 | 48,000 |
1991/04/18 | 825 | 825 | 824 | 825 | 24,000 |
1991/04/17 | 819 | 825 | 819 | 825 | 47,000 |
1991/04/16 | 810 | 820 | 810 | 820 | 9,000 |
1991/04/15 | 800 | 820 | 800 | 810 | 29,000 |
1991/04/12 | 800 | 810 | 800 | 800 | 18,000 |
1991/04/10 | 800 | 800 | 800 | 800 | 27,000 |
1991/04/08 | 800 | 800 | 800 | 800 | 8,000 |
1991/04/05 | 800 | 800 | 800 | 800 | 7,000 |
1991/04/04 | 800 | 801 | 800 | 800 | 28,000 |
1991/04/03 | 800 | 800 | 800 | 800 | 1,000 |
1991/04/02 | 813 | 813 | 800 | 800 | 7,000 |
1991/04/01 | 813 | 813 | 813 | 813 | 13,000 |
1991/03/29 | 812 | 819 | 812 | 819 | 11,000 |
1991/03/28 | 812 | 812 | 810 | 811 | 25,000 |
1991/03/27 | 814 | 814 | 812 | 812 | 28,000 |
1991/03/26 | 814 | 814 | 812 | 814 | 44,000 |
1991/03/25 | 826 | 826 | 820 | 822 | 65,000 |
1991/03/22 | 818 | 822 | 818 | 822 | 58,000 |
1991/03/20 | 822 | 822 | 822 | 822 | 7,000 |
1991/03/19 | 800 | 822 | 796 | 822 | 50,000 |
1991/03/18 | 772 | 796 | 772 | 796 | 39,000 |
1991/03/15 | 770 | 781 | 770 | 771 | 51,000 |
1991/03/14 | 760 | 770 | 760 | 770 | 6,000 |
1991/03/13 | 760 | 760 | 760 | 760 | 8,000 |
1991/03/12 | 750 | 760 | 750 | 760 | 34,000 |
1991/03/11 | 740 | 745 | 740 | 745 | 12,000 |
1991/03/08 | 740 | 740 | 740 | 740 | 39,000 |
1991/03/07 | 745 | 745 | 740 | 740 | 33,000 |
1991/03/06 | 749 | 750 | 745 | 745 | 14,000 |
1991/03/05 | 750 | 760 | 745 | 750 | 16,000 |
1991/03/04 | 750 | 750 | 745 | 750 | 21,000 |
1991/03/01 | 755 | 755 | 750 | 750 | 21,000 |
1991/02/28 | 755 | 758 | 755 | 755 | 7,000 |
1991/02/27 | 760 | 760 | 758 | 758 | 24,000 |
1991/02/26 | 765 | 765 | 765 | 765 | 6,000 |
1991/02/25 | 763 | 770 | 763 | 770 | 6,000 |
1991/02/22 | 760 | 770 | 760 | 770 | 9,000 |
1991/02/21 | 770 | 777 | 770 | 770 | 21,000 |
1991/02/20 | 780 | 780 | 770 | 777 | 20,000 |
1991/02/19 | 765 | 780 | 765 | 780 | 21,000 |
1991/02/18 | 766 | 771 | 760 | 760 | 35,000 |
1991/02/15 | 748 | 756 | 747 | 756 | 59,000 |
1991/02/14 | 743 | 748 | 742 | 748 | 50,000 |
1991/02/13 | 745 | 745 | 740 | 741 | 29,000 |
1991/02/12 | 725 | 745 | 725 | 745 | 35,000 |
1991/02/08 | 718 | 721 | 718 | 721 | 26,000 |
1991/02/07 | 725 | 725 | 725 | 725 | 15,000 |
1991/02/06 | 730 | 730 | 725 | 725 | 2,000 |
1991/02/05 | 730 | 730 | 725 | 730 | 34,000 |
1991/02/04 | 730 | 730 | 730 | 730 | 18,000 |
1991/02/01 | 730 | 730 | 730 | 730 | 31,000 |
1991/01/31 | 734 | 734 | 734 | 734 | 1,000 |
1991/01/30 | 735 | 737 | 735 | 735 | 21,000 |
1991/01/29 | 739 | 739 | 739 | 739 | 3,000 |
1991/01/25 | 740 | 740 | 740 | 740 | 7,000 |
1991/01/24 | 720 | 740 | 720 | 740 | 21,000 |
1991/01/23 | 740 | 740 | 720 | 720 | 31,000 |
1991/01/22 | 730 | 740 | 730 | 740 | 10,000 |
1991/01/21 | 735 | 735 | 735 | 735 | 3,000 |
1991/01/18 | 720 | 721 | 720 | 721 | 11,000 |
1991/01/17 | 721 | 721 | 720 | 720 | 10,000 |
1991/01/16 | 730 | 730 | 720 | 720 | 9,000 |
1991/01/14 | 741 | 741 | 737 | 740 | 49,000 |
1991/01/11 | 740 | 740 | 730 | 730 | 8,000 |
1991/01/08 | 750 | 750 | 750 | 750 | 22,000 |
1991/01/04 | 780 | 780 | 780 | 780 | 1,000 |